福莱新材(605488)股票信息
| 股票代码 | 605488 |
| 股票名称 | 福莱新材 |
| 最新价/元 | 12.51 |
| 涨跌额/元 | -0.56 |
| 涨跌幅/% | -4.29 |
| 买入/元 | 12.50 |
| 卖出/元 | 12.51 |
| 昨收/元 | 13.07 |
| 今开/元 | 13.00 |
| 最高/元 | 13.09 |
| 最低/元 | 12.36 |
| 成交量/手 | 39055.30 |
| 成交额/万 | 4944.27 |
| 股净值/元 | 31.28 |
| 市净率 | 1.88 |
| 总市值/万 | 237916.82 |
| 流通值/万 | 232297.59 |
| 换手率/% | 2.10 |
| 入市日期 | 2021-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
福莱新材(605488)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.00 | 12.51 | -0.56 | -4.29 | 39055.30 | 4944.27 | 2.10 |
| 2024-10-10 | 12.94 | 13.07 | 0.15 | 1.16 | 47501.95 | 6246.55 | 2.56 |
| 2024-10-09 | 14.15 | 12.92 | -1.27 | -8.95 | 68723.30 | 9257.44 | 3.70 |
| 2024-10-08 | 14.69 | 14.19 | 0.84 | 6.29 | 101555.55 | 14239.21 | 5.47 |
| 2024-09-30 | 12.65 | 13.35 | 1.01 | 8.19 | 85182.38 | 11103.82 | 4.59 |
| 2024-09-27 | 11.98 | 12.34 | 0.44 | 3.70 | 29947.70 | 3653.55 | 1.61 |
| 2024-09-26 | 11.50 | 11.90 | 0.31 | 2.68 | 29254.45 | 3433.57 | 1.58 |
| 2024-09-25 | 11.49 | 11.59 | 0.11 | 0.96 | 31953.95 | 3736.38 | 1.72 |
| 2024-09-24 | 11.15 | 11.48 | 0.44 | 3.99 | 27534.45 | 3108.62 | 1.48 |
| 2024-09-23 | 10.99 | 11.04 | 0.07 | 0.64 | 16049.95 | 1771.34 | 0.86 |
| 2024-09-20 | 11.14 | 10.97 | -0.17 | -1.53 | 18092.00 | 1987.27 | 0.97 |
| 2024-09-19 | 10.82 | 11.14 | 0.34 | 3.15 | 28166.95 | 3116.35 | 1.52 |
| 2024-09-18 | 11.27 | 10.80 | -0.42 | -3.74 | 31120.50 | 3380.11 | 1.68 |
| 2024-09-13 | 11.67 | 11.22 | -0.38 | -3.28 | 21892.00 | 2485.61 | 1.18 |
| 2024-09-12 | 11.80 | 11.60 | -0.21 | -1.78 | 20015.90 | 2351.90 | 1.08 |
| 2024-09-11 | 11.89 | 11.81 | -0.11 | -0.92 | 17532.50 | 2073.30 | 0.94 |
| 2024-09-10 | 11.91 | 11.92 | 0.08 | 0.68 | 20570.00 | 2436.81 | 1.11 |
| 2024-09-09 | 11.90 | 11.84 | -0.10 | -0.84 | 19993.46 | 2373.49 | 1.08 |
| 2024-09-06 | 12.26 | 11.94 | -0.30 | -2.45 | 29080.28 | 3501.68 | 1.57 |
| 2024-09-05 | 12.21 | 12.24 | -0.12 | -0.97 | 31010.00 | 3799.68 | 1.67 |
| 2024-09-04 | 12.89 | 12.36 | -0.59 | -4.56 | 51619.50 | 6424.29 | 2.78 |
| 2024-09-03 | 12.86 | 12.95 | 0.16 | 1.25 | 59746.00 | 7568.18 | 3.22 |
| 2024-09-02 | 12.72 | 12.79 | 0.14 | 1.11 | 86532.99 | 11174.67 | 4.66 |
| 2024-08-30 | 12.41 | 12.65 | 0.25 | 2.02 | 71997.25 | 9151.66 | 3.88 |
| 2024-08-29 | 11.80 | 12.40 | 0.48 | 4.03 | 61548.15 | 7565.55 | 3.31 |
| 2024-08-28 | 11.58 | 11.92 | 0.19 | 1.62 | 41540.78 | 4903.38 | 2.24 |
| 2024-08-27 | 12.09 | 11.73 | -0.36 | -2.98 | 54144.00 | 6418.65 | 2.92 |
| 2024-08-26 | 12.74 | 12.09 | 0.29 | 2.46 | 106030.59 | 12933.87 | 5.71 |
| 2024-08-23 | 11.26 | 11.80 | 0.54 | 4.80 | 74018.39 | 8728.35 | 3.99 |
| 2024-08-22 | 11.42 | 11.26 | -0.13 | -1.14 | 17145.35 | 1942.62 | 0.92 |
| 2024-08-21 | 11.34 | 11.39 | 0.12 | 1.07 | 21458.32 | 2450.18 | 1.16 |
| 2024-08-20 | 11.57 | 11.27 | -0.23 | -2.00 | 24786.13 | 2812.01 | 1.33 |
| 2024-08-19 | 11.78 | 11.50 | -0.41 | -3.44 | 42556.95 | 4934.21 | 2.29 |
| 2024-08-16 | 12.10 | 11.91 | -0.20 | -1.65 | 52157.19 | 6262.94 | 2.81 |
| 2024-08-15 | 11.94 | 12.11 | 0.10 | 0.83 | 16359.72 | 1971.28 | 0.88 |
| 2024-08-14 | 12.26 | 12.01 | -0.11 | -0.91 | 11785.30 | 1417.85 | 0.63 |
| 2024-08-13 | 11.82 | 12.12 | 0.31 | 2.63 | 19356.89 | 2333.08 | 1.04 |
| 2024-08-12 | 11.85 | 11.81 | -0.05 | -0.42 | 11164.03 | 1323.60 | 0.60 |
| 2024-08-09 | 12.05 | 11.86 | -0.01 | -0.08 | 17240.95 | 2067.57 | 0.93 |
| 2024-08-08 | 12.02 | 11.87 | -0.18 | -1.49 | 15063.00 | 1792.97 | 0.81 |
| 2024-08-07 | 12.04 | 12.05 | 0.00 | 0.00 | 14613.55 | 1762.59 | 0.79 |
| 2024-08-06 | 11.84 | 12.05 | 0.33 | 2.82 | 16805.75 | 2009.20 | 0.91 |
| 2024-08-05 | 12.22 | 11.72 | -0.50 | -4.09 | 20625.85 | 2481.18 | 1.11 |
| 2024-08-02 | 12.32 | 12.22 | -0.18 | -1.45 | 16714.00 | 2067.50 | 0.90 |
| 2024-08-01 | 12.38 | 12.40 | 0.02 | 0.16 | 17237.90 | 2143.96 | 0.93 |
| 2024-07-31 | 11.92 | 12.38 | 0.48 | 4.03 | 23345.35 | 2860.22 | 1.26 |
| 2024-07-30 | 11.81 | 11.90 | 0.01 | 0.08 | 13458.20 | 1601.34 | 0.72 |
| 2024-07-29 | 11.90 | 11.89 | 0.02 | 0.17 | 12713.00 | 1510.63 | 0.68 |
| 2024-07-26 | 11.55 | 11.87 | 0.29 | 2.50 | 16521.55 | 1951.72 | 0.89 |
| 2024-07-25 | 11.64 | 11.58 | -0.10 | -0.86 | 20813.75 | 2395.86 | 1.12 |
| 2024-07-24 | 11.96 | 11.68 | -0.27 | -2.26 | 24503.15 | 2896.97 | 1.32 |
| 2024-07-23 | 12.35 | 11.95 | -0.36 | -2.92 | 16374.80 | 1993.85 | 0.88 |
| 2024-07-22 | 12.28 | 12.31 | 0.03 | 0.24 | 18069.00 | 2226.12 | 0.97 |
| 2024-07-19 | 12.06 | 12.28 | 0.14 | 1.15 | 19850.00 | 2437.47 | 1.07 |
| 2024-07-18 | 12.19 | 12.14 | -0.14 | -1.14 | 24922.50 | 2986.34 | 1.34 |
| 2024-07-17 | 12.55 | 12.28 | -0.27 | -2.15 | 21902.00 | 2717.38 | 1.18 |
| 2024-07-16 | 12.50 | 12.55 | -0.03 | -0.24 | 22996.30 | 2875.94 | 1.24 |
| 2024-07-15 | 13.06 | 12.58 | -0.42 | -3.23 | 22786.00 | 2888.50 | 1.23 |
| 2024-07-12 | 12.94 | 13.00 | -0.06 | -0.46 | 25875.50 | 3358.71 | 1.39 |
| 2024-07-11 | 12.76 | 13.06 | 0.49 | 3.90 | 44965.56 | 5805.95 | 2.42 |
| 2024-07-10 | 12.66 | 12.57 | -0.23 | -1.80 | 32853.00 | 4171.78 | 1.77 |
| 2024-07-09 | 12.25 | 12.80 | 0.47 | 3.81 | 45601.25 | 5730.16 | 2.46 |
| 2024-07-08 | 12.43 | 12.33 | -0.23 | -1.83 | 29224.45 | 3611.14 | 1.57 |
| 2024-07-05 | 12.70 | 12.56 | -0.35 | -2.71 | 46872.00 | 5857.51 | 2.52 |
| 2024-07-04 | 12.72 | 12.91 | 0.07 | 0.55 | 56030.30 | 7194.23 | 3.02 |
| 2024-07-03 | 13.19 | 12.84 | 0.11 | 0.86 | 65928.99 | 8583.26 | 3.55 |
| 2024-07-02 | 12.58 | 12.73 | 0.06 | 0.47 | 32874.90 | 4178.49 | 1.77 |
| 2024-07-01 | 12.91 | 12.67 | -0.33 | -2.54 | 49816.45 | 6246.93 | 2.68 |
| 2024-06-28 | 12.60 | 13.00 | 0.50 | 4.00 | 47319.00 | 6128.77 | 2.55 |
| 2024-06-27 | 12.95 | 12.50 | -0.20 | -1.58 | 28662.50 | 3631.98 | 1.54 |
| 2024-06-26 | 11.94 | 12.70 | 0.70 | 5.83 | 30738.50 | 3803.88 | 1.66 |
| 2024-06-25 | 12.11 | 12.00 | -0.06 | -0.50 | 23544.00 | 2840.42 | 1.27 |
| 2024-06-24 | 12.56 | 12.06 | -0.63 | -4.97 | 30225.45 | 3705.63 | 1.63 |
| 2024-06-21 | 12.80 | 12.69 | -0.21 | -1.63 | 20904.00 | 2669.26 | 1.13 |
| 2024-06-20 | 13.28 | 12.90 | -0.25 | -1.90 | 27723.00 | 3618.09 | 1.49 |
| 2024-06-19 | 13.32 | 13.15 | -0.16 | -1.20 | 23676.50 | 3128.61 | 1.28 |
| 2024-06-18 | 13.29 | 13.51 | 0.21 | 1.58 | 30771.40 | 4127.83 | 1.66 |
| 2024-06-17 | 13.30 | 13.30 | 0.05 | 0.38 | 31530.00 | 4177.59 | 1.70 |
| 2024-06-14 | 13.39 | 13.25 | -0.23 | -1.71 | 35918.65 | 4772.31 | 1.93 |
| 2024-06-13 | 13.38 | 13.48 | 0.10 | 0.75 | 69046.96 | 9503.03 | 3.72 |
| 2024-06-12 | 13.10 | 13.38 | 0.51 | 3.96 | 59825.05 | 8018.74 | 3.22 |
| 2024-06-11 | 12.64 | 12.87 | 0.05 | 0.39 | 45820.72 | 5788.74 | 2.47 |
| 2024-06-07 | 12.54 | 12.82 | 0.37 | 2.97 | 60415.06 | 7739.80 | 3.25 |
| 2024-06-06 | 13.44 | 12.45 | -1.12 | -8.25 | 89912.95 | 11559.86 | 4.84 |
| 2024-06-05 | 14.30 | 13.57 | -0.92 | -6.35 | 92809.19 | 12795.20 | 5.00 |
| 2024-06-04 | 14.90 | 14.49 | -0.67 | -4.42 | 120079.44 | 17300.78 | 6.47 |
| 2024-06-03 | 13.98 | 15.16 | 0.96 | 6.76 | 162741.61 | 23743.43 | 8.76 |
| 2024-05-31 | 13.50 | 14.20 | 0.73 | 5.42 | 86873.26 | 12270.62 | 4.68 |
| 2024-05-30 | 13.75 | 13.47 | -0.29 | -2.11 | 49462.30 | 6672.45 | 2.66 |
| 2024-05-29 | 13.28 | 13.76 | 0.52 | 3.93 | 73617.74 | 10184.56 | 3.96 |
| 2024-05-28 | 13.54 | 13.24 | -0.26 | -1.93 | 20258.35 | 2702.08 | 1.09 |
| 2024-05-27 | 13.41 | 13.50 | 0.02 | 0.15 | 28013.00 | 3726.86 | 1.51 |
| 2024-05-24 | 13.82 | 13.48 | -0.41 | -2.95 | 41550.95 | 5676.30 | 2.24 |
| 2024-05-23 | 14.18 | 13.89 | -0.29 | -2.05 | 22301.00 | 3114.92 | 1.20 |
| 2024-05-22 | 14.10 | 14.18 | -0.04 | -0.28 | 26739.00 | 3793.88 | 1.44 |
| 2024-05-21 | 14.05 | 14.22 | 0.14 | 0.99 | 34960.00 | 4946.53 | 1.88 |
| 2024-05-20 | 14.29 | 14.08 | -0.08 | -0.57 | 37193.82 | 5259.71 | 2.00 |
| 2024-05-17 | 14.09 | 14.16 | 0.17 | 1.22 | 32741.04 | 4636.65 | 1.76 |
| 2024-05-16 | 14.07 | 13.99 | 0.05 | 0.36 | 27865.95 | 3906.51 | 1.50 |
| 2024-05-15 | 14.25 | 13.94 | -0.41 | -2.86 | 38236.40 | 5384.73 | 2.06 |
日K线
周K线
月K线
